Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cvr Refining LP (NY: CVRR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2015 21.74 22.14 21.43 21.54 328,482 +0.28(+1.32%)
Apr 29, 2015 21.72 21.79 21.23 21.26 236,054 -0.43(-1.98%)
Apr 28, 2015 21.86 21.94 21.51 21.69 250,578 -0.17(-0.78%)
Apr 27, 2015 21.86 21.89 21.68 21.86 210,611 +0.06(+0.28%)
Apr 24, 2015 21.71 21.81 21.46 21.80 221,618 +0.06(+0.28%)
Apr 23, 2015 21.76 21.84 21.53 21.74 170,156 +0.00(+0.00%)
Apr 22, 2015 21.72 21.92 21.61 21.74 278,559 +0.01(+0.05%)
Apr 21, 2015 21.72 21.85 21.50 21.73 190,235 +0.00(+0.00%)
Apr 20, 2015 21.21 21.80 21.21 21.73 262,062 +0.52(+2.45%)
Apr 17, 2015 21.19 21.31 20.94 21.21 272,266 -0.08(-0.38%)
Apr 16, 2015 20.78 21.39 20.78 21.29 197,369 +0.44(+2.11%)
Apr 15, 2015 20.85 21.07 20.81 20.85 176,988 +0.04(+0.19%)
Apr 14, 2015 21.02 21.12 20.76 20.81 174,967 -0.17(-0.81%)
Apr 13, 2015 21.24 21.26 20.97 20.98 274,921 -0.26(-1.22%)
Apr 10, 2015 20.85 21.29 20.85 21.24 272,067 +0.41(+1.97%)
Apr 09, 2015 20.38 20.94 20.34 20.83 285,337 +0.44(+2.16%)
Apr 08, 2015 20.69 21.04 20.37 20.39 267,751 -0.29(-1.40%)
Apr 07, 2015 20.90 21.25 20.57 20.68 286,529 -0.24(-1.15%)
Apr 06, 2015 20.34 21.22 20.34 20.92 443,988 +0.62(+3.05%)
Apr 02, 2015 21.27 20.30 20.30 20.30 602,400 -0.98(-4.61%)
Apr 01, 2015 20.82 21.70 20.79 21.28 525,028 +0.54(+2.60%)
Mar 31, 2015 20.51 20.89 20.40 20.74 164,913 -0.01(-0.05%)
Mar 30, 2015 20.25 20.80 20.25 20.75 210,356 +0.50(+2.47%)
Mar 27, 2015 20.44 20.76 20.25 20.25 139,986 -0.33(-1.60%)
Mar 26, 2015 20.44 20.82 20.35 20.58 206,015 +0.20(+0.98%)
Mar 25, 2015 20.72 21.18 20.34 20.38 395,609 -0.23(-1.12%)
Mar 24, 2015 20.35 20.66 20.04 20.61 388,824 +0.35(+1.73%)
Mar 23, 2015 20.16 20.43 20.13 20.26 314,453 +0.10(+0.50%)
Mar 20, 2015 20.25 20.32 20.08 20.16 373,761 -0.04(-0.20%)
Mar 19, 2015 20.02 20.30 19.81 20.20 203,049 -0.16(-0.79%)
Mar 18, 2015 19.58 20.44 19.50 20.36 357,248 +0.72(+3.67%)
Mar 17, 2015 19.82 20.07 19.51 19.64 250,072 -0.35(-1.75%)
Mar 16, 2015 19.86 20.00 19.44 19.99 357,024 +0.02(+0.10%)
Mar 13, 2015 19.60 20.08 19.57 19.97 322,683 +0.28(+1.42%)
Mar 12, 2015 19.84 20.16 19.66 19.69 283,265 -0.06(-0.30%)
Mar 11, 2015 19.24 19.82 19.05 19.75 316,710 +0.51(+2.65%)
Mar 10, 2015 19.65 19.76 19.08 19.24 424,204 -0.69(-3.46%)
Mar 09, 2015 20.32 20.54 19.91 19.93 351,963 -0.32(-1.58%)
Mar 06, 2015 20.50 20.68 20.12 20.25 347,786 -0.30(-1.46%)
Mar 05, 2015 20.30 20.84 20.27 20.55 381,861 +0.31(+1.53%)
Mar 04, 2015 20.10 20.50 19.57 20.24 629,328 +0.34(+1.71%)
Mar 03, 2015 19.10 20.00 19.08 19.90 551,349 +0.84(+4.41%)
Mar 02, 2015 19.51 19.70 18.86 19.06 391,659 -0.40(-2.06%)
Feb 27, 2015 18.50 19.49 18.40 19.46 528,297 +0.94(+5.08%)
Feb 26, 2015 17.72 18.68 17.72 18.52 599,283 +0.30(+1.65%)
Feb 25, 2015 18.40 18.47 18.03 18.22 698,524 -0.11(-0.60%)
Feb 24, 2015 18.85 19.00 18.11 18.33 467,999 -0.48(-2.55%)
Feb 23, 2015 18.33 19.00 18.33 18.81 418,577 +0.36(+1.95%)
Feb 20, 2015 18.51 18.78 18.12 18.45 452,853 -0.11(-0.59%)
Feb 19, 2015 18.26 19.00 17.80 18.56 1,170,114 -1.29(-6.50%)
Feb 18, 2015 20.03 20.28 19.75 19.85 400,054 -0.29(-1.44%)
Feb 17, 2015 19.73 20.45 19.73 20.14 418,220 -0.06(-0.30%)
Feb 13, 2015 19.77 20.20 20.20 20.20 497,900 +0.58(+2.96%)
Feb 12, 2015 19.29 19.62 19.01 19.62 345,528 +0.53(+2.78%)
Feb 11, 2015 18.95 19.38 18.57 19.09 409,005 +0.10(+0.53%)
Feb 10, 2015 19.03 19.05 18.35 18.99 441,201 -0.06(-0.31%)
Feb 09, 2015 18.69 19.14 18.39 19.05 537,389 +0.56(+3.03%)
Feb 06, 2015 18.08 18.85 18.01 18.49 470,548 +0.41(+2.27%)
Feb 05, 2015 17.97 18.19 17.71 18.08 338,306 +0.20(+1.12%)
Feb 04, 2015 18.18 18.18 17.53 17.88 342,592 -0.42(-2.30%)
Feb 03, 2015 17.85 18.47 17.85 18.30 708,575 +0.64(+3.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.